CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Cable One
Cable One
Днес
-23.25 (-2.73%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
15.67

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 2023828.69-28.70-3.46%857.39878.42815.21
Feb 02, 2023851.94-0.28-0.03%852.22877.69835.19
Feb 01, 2023821.6521.182.58%800.47828.15788.00
Jan 31, 2023791.38-0.31-0.04%791.69808.89779.00
Jan 30, 2023777.92-28.91-3.72%806.83822.81767.49
Jan 27, 2023800.66-26.04-3.25%826.70860.02800.66
Jan 26, 2023809.02-14.11-1.74%823.13850.22802.98
Jan 25, 2023808.38-1.28-0.16%809.66828.87786.01
Jan 24, 2023799.46-9.52-1.19%808.98832.42797.40
Jan 23, 2023804.11-0.25-0.03%804.36826.95795.93
Jan 20, 2023785.5118.342.33%767.17792.45758.16
Jan 19, 2023756.97-20.73-2.74%777.70801.73755.99
Jan 18, 2023766.87-12.69-1.65%779.56807.34760.51
Jan 17, 2023766.46-6.46-0.84%772.92782.02752.54
Jan 13, 2023763.25-0.10-0.01%763.35782.91754.58
Jan 12, 2023758.63-22.57-2.98%781.20797.65757.42
Jan 11, 2023766.8213.381.74%753.44785.72748.12
Jan 10, 2023746.7811.511.54%735.27760.48727.02
Jan 09, 2023726.62-4.81-0.66%731.43748.99723.27
Jan 06, 2023719.61-2.69-0.37%722.30751.16708.96
Jan 05, 2023708.11-22.71-3.21%730.82731.81701.55
Jan 04, 2023720.951.230.17%719.72745.62708.91
Jan 03, 2023699.08-35.79-5.12%734.87752.17695.86
Dec 30, 2022714.30-4.92-0.69%719.22729.95692.81
Dec 29, 2022707.3511.581.64%695.77716.67690.11
Dec 28, 2022678.31-16.77-2.47%695.08722.08678.27
Dec 27, 2022688.67-18.77-2.73%707.44723.35688.35
Dec 23, 2022699.42-21.60-3.09%721.02730.46696.14
Dec 22, 2022709.770.640.09%709.13726.58687.01
Dec 21, 2022706.06-21.06-2.98%727.12748.18705.72
Dec 20, 2022704.381.490.21%702.89722.68694.13
Dec 19, 2022695.66-21.04-3.02%716.70733.83685.58
Dec 16, 2022703.79-22.33-3.17%726.12748.08694.84
Dec 15, 2022717.92-24.73-3.44%742.65758.25713.29
Dec 14, 2022732.36-46.11-6.30%778.47800.62729.61
Dec 13, 2022772.20-6.40-0.83%778.60817.67750.79
Dec 12, 2022745.50-10.29-1.38%755.79769.19740.39
Dec 09, 2022745.487.270.98%738.21766.59736.24
Dec 08, 2022730.8611.081.52%719.78739.52702.36
Dec 07, 2022706.59-11.16-1.58%717.75740.81700.94
Dec 06, 2022717.40-24.40-3.40%741.80746.67708.19
Dec 05, 2022731.55-17.09-2.34%748.64763.90724.00
Dec 02, 2022739.42-21.38-2.89%760.80762.19725.07
Dec 01, 2022735.07-0.57-0.08%735.64770.80722.89
Nov 30, 2022731.60-1.47-0.20%733.07747.33706.43
Nov 29, 2022721.10-9.80-1.36%730.90738.91700.11
Nov 28, 2022716.18-14.81-2.07%730.99754.93711.99
Nov 25, 2022716.39-17.32-2.42%733.71748.56704.72
Nov 23, 2022713.13-11.29-1.58%724.42752.36708.32
Nov 22, 2022712.2933.614.72%678.68727.46676.57
Nov 21, 2022669.74-30.20-4.51%699.94703.01654.31
Nov 18, 2022686.75-7.72-1.12%694.47724.87668.42
Nov 17, 2022675.00-52.64-7.80%727.64727.64672.23
Nov 16, 2022709.26-27.06-3.82%736.32767.21705.49
Nov 15, 2022720.52-27.98-3.88%748.50770.60718.07
Nov 14, 2022711.48-23.44-3.29%734.92761.35697.95
Nov 11, 2022725.2056.587.80%668.62751.32665.05
Nov 10, 2022652.94-3.22-0.49%656.16700.58643.85
Nov 09, 2022621.16-44.13-7.10%665.29695.39621.01
Nov 08, 2022654.80-24.83-3.79%679.63711.48646.06
Nov 07, 2022666.95-66.05-9.90%733.00733.00650.66
Nov 04, 2022686.01-155.70-22.70%841.71844.10682.91
Nov 03, 2022801.42-27.53-3.44%828.95838.83774.52
Nov 02, 2022815.28-40.33-4.95%855.61894.37810.80
Nov 01, 2022845.91-60.30-7.13%906.21911.46835.46
Oct 31, 2022860.18-41.59-4.84%901.77912.27842.05
Oct 28, 2022878.1046.215.26%831.89885.98829.81
Oct 27, 2022822.7111.951.45%810.76853.71806.84
Oct 26, 2022798.00-15.34-1.92%813.34841.43797.85
Oct 25, 2022803.0726.213.26%776.86810.03774.17
Oct 24, 2022770.34-12.25-1.59%782.59813.80766.55
Oct 21, 2022775.42-14.69-1.89%790.11807.53760.80
Oct 20, 2022770.81-46.64-6.05%817.45823.05753.19
Oct 19, 2022781.97-31.42-4.02%813.39819.97773.92
Oct 18, 2022793.79-60.19-7.58%853.98859.53790.33
Oct 17, 2022812.085.280.65%806.80829.94799.93
Oct 14, 2022786.14-49.54-6.30%835.68838.39778.56
Oct 13, 2022792.4542.895.41%749.56805.96733.57
Oct 12, 2022743.51-32.52-4.37%776.03804.98739.79
Oct 11, 2022766.67-43.54-5.68%810.21837.22760.54
Oct 10, 2022801.22-31.90-3.98%833.12857.01800.67
Oct 07, 2022819.93-36.33-4.43%856.26881.36818.01
Oct 06, 2022846.93-28.24-3.33%875.17891.86841.78
Oct 05, 2022867.61-25.85-2.98%893.46916.37862.23
Oct 04, 2022889.50-4.66-0.52%894.16926.22884.21
Oct 03, 2022878.548.020.91%870.52900.84853.32
Sep 30, 2022855.20-57.97-6.78%913.17942.19852.77
Sep 29, 2022899.75-18.94-2.11%918.69934.38884.50
Sep 28, 2022906.13-16.53-1.82%922.66955.34904.14
Sep 27, 2022905.58-34.69-3.83%940.27971.40895.74
Sep 26, 2022924.11-27.36-2.96%951.47981.03915.88
Sep 23, 2022940.71-26.45-2.81%967.16992.20938.10
Sep 22, 2022964.88-52.86-5.48%1,017.741,022.17957.16
Sep 21, 2022993.36-66.34-6.68%1,059.701,059.70991.64
Sep 20, 20221,011.60-56.51-5.59%1,068.111,068.111,010.35
Sep 19, 20221,038.52-30.54-2.94%1,069.061,071.251,018.55
Sep 16, 20221,031.15-42.21-4.09%1,073.361,098.561,025.72
Sep 15, 20221,068.25-53.02-4.96%1,121.271,126.361,058.25
Sep 14, 20221,077.80-34.33-3.19%1,112.131,113.591,060.56
Sep 13, 20221,056.50-39.42-3.73%1,095.921,095.921,052.09
Sep 12, 20221,085.87-46.52-4.28%1,132.391,132.391,081.45
Sep 09, 20221,101.945.490.50%1,096.451,124.391,089.19
Sep 08, 20221,080.41-29.61-2.74%1,110.021,143.791,078.48
Sep 07, 20221,098.81-8.38-0.76%1,107.191,183.401,091.22
Sep 06, 20221,100.45-50.74-4.61%1,151.191,184.891,089.67
Sep 02, 20221,127.90-98.75-8.76%1,226.651,229.081,121.40
Sep 01, 20221,162.76-17.88-1.54%1,180.641,181.561,135.07
Aug 31, 20221,138.65-62.15-5.46%1,200.801,200.801,133.45
Aug 30, 20221,148.96-58.66-5.11%1,207.621,227.861,145.48
Aug 29, 20221,158.65-80.19-6.92%1,238.841,238.841,155.52
Aug 26, 20221,194.12-97.10-8.13%1,291.221,291.221,194.12
Aug 25, 20221,242.51-5.81-0.47%1,248.321,279.301,216.99
Aug 24, 20221,215.12-87.03-7.16%1,302.151,302.151,208.41
Aug 23, 20221,259.13-81.53-6.48%1,340.661,341.051,252.21
Aug 22, 20221,292.68-89.50-6.92%1,382.181,382.181,292.39
Aug 19, 20221,339.55-54.04-4.03%1,393.591,396.521,323.33
Aug 18, 20221,342.41-112.22-8.36%1,454.631,459.351,340.96
Aug 17, 20221,361.60-92.76-6.81%1,454.361,454.891,361.40
Aug 16, 20221,397.20-62.32-4.46%1,459.521,461.161,396.11
Aug 15, 20221,400.53-79.22-5.66%1,479.751,493.171,381.97
Aug 12, 20221,374.41-75.23-5.47%1,449.641,473.871,356.16
Aug 11, 20221,346.12-80.42-5.97%1,426.541,430.931,342.43
Aug 10, 20221,350.49-53.63-3.97%1,404.121,409.051,350.49
Aug 09, 20221,322.64-90.25-6.82%1,412.891,413.331,309.96
Aug 08, 20221,343.23-91.26-6.79%1,434.491,434.491,341.24
Aug 05, 20221,376.78-84.40-6.13%1,461.181,464.071,373.23
Aug 04, 20221,448.45-38.17-2.64%1,486.621,501.901,443.92
Aug 03, 20221,444.05-30.06-2.08%1,474.111,481.231,403.35
Aug 02, 20221,396.99-74.71-5.35%1,471.701,471.701,394.43
Aug 01, 20221,406.022.570.18%1,403.451,440.781,390.18
Jul 29, 20221,378.17-64.38-4.67%1,442.551,444.241,369.70
Jul 28, 20221,386.70-105.50-7.61%1,492.201,492.201,386.08
Jul 27, 20221,442.38-50.18-3.48%1,492.561,517.111,430.84
Jul 26, 20221,444.13-51.14-3.54%1,495.271,502.311,430.19
Jul 25, 20221,425.78-68.38-4.80%1,494.161,496.771,425.78
Jul 22, 20221,436.91-46.21-3.22%1,483.121,521.481,431.25
Jul 21, 20221,455.52-52.23-3.59%1,507.751,511.791,400.44
Jul 20, 20221,408.36-61.35-4.36%1,469.711,473.781,388.29
Jul 19, 20221,394.0215.571.12%1,378.451,430.531,370.90
Jul 18, 20221,355.45-47.55-3.51%1,403.001,449.861,352.71
Jul 15, 20221,376.82-61.61-4.47%1,438.431,438.431,363.75
Jul 14, 20221,346.05-20.72-1.54%1,366.771,416.211,332.91
Jul 13, 20221,347.20-9.04-0.67%1,356.241,411.321,343.86
Jul 12, 20221,343.03-21.10-1.57%1,364.131,383.601,305.87
Jul 11, 20221,305.39-37.83-2.90%1,343.221,401.691,302.07
Jul 08, 20221,338.70-1.40-0.10%1,340.101,392.931,315.64
Jul 07, 20221,322.72-17.36-1.31%1,340.081,393.771,316.81
Jul 06, 20221,320.33-24.42-1.85%1,344.751,392.611,315.49
Jul 05, 20221,326.48-34.02-2.56%1,360.501,362.661,288.71
Jul 01, 20221,292.53-13.78-1.07%1,306.311,362.621,278.99
Jun 30, 20221,290.9214.251.10%1,276.671,325.241,246.71
Jun 29, 20221,257.64-61.27-4.87%1,318.911,318.911,238.10
Jun 28, 20221,250.86-142.51-11.39%1,393.371,419.071,248.47
Jun 27, 20221,273.91-12.44-0.98%1,286.351,342.321,255.01
Jun 24, 20221,269.258.000.63%1,261.251,306.851,238.52
Jun 23, 20221,233.11-10.37-0.84%1,243.481,314.081,216.87
Jun 22, 20221,212.34-46.97-3.87%1,259.311,284.091,196.93
Jun 21, 20221,205.04-93.51-7.76%1,298.551,298.551,202.38
Jun 17, 20221,218.2827.662.27%1,190.621,269.231,186.15
Jun 16, 20221,171.96-125.41-10.70%1,297.371,297.371,163.52
Jun 15, 20221,244.05-25.28-2.03%1,269.331,279.111,218.12
Jun 14, 20221,229.87-36.95-3.00%1,266.821,267.731,195.20

Отваряй дълги и къси позиции с CABO с ливъридж
Купувай и продавай Cable One Inc -$27.55 (3.23%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image